Bankwell Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.31	52.88	52.17	52.32	52.32	-0.46%	25,669
May 28, 2026	52.74	52.74	51.74	52.56	52.56	-0.23%	37,092
May 27, 2026	52.60	53.00	52.29	52.68	52.68	0.36%	20,270
May 26, 2026	52.41	52.83	52.09	52.49	52.49	0.77%	32,080
May 22, 2026	52.87	53.01	51.64	52.09	52.09	-1.29%	47,132
May 21, 2026	51.80	52.84	51.50	52.77	52.77	1.50%	43,279
May 20, 2026	51.21	52.12	51.21	51.99	51.99	1.40%	23,591
May 19, 2026	51.31	51.65	51.16	51.27	51.27	-0.10%	21,376
May 18, 2026	50.97	52.00	50.97	51.32	51.32	1.51%	51,003
May 15, 2026	50.88	50.90	50.20	50.56	50.56	-0.95%	21,203
May 14, 2026	50.45	51.21	50.42	51.04	51.04	1.09%	33,462
May 13, 2026	50.26	50.78	49.97	50.49	50.49	-0.34%	31,758
May 12, 2026	51.03	51.03	50.09	50.66	50.66	-1.34%	16,854
May 11, 2026	51.80	52.03	50.94	51.35	51.35	-1.93%	25,838
May 8, 2026	51.77	52.55	51.43	52.36	52.36	0.87%	31,935
May 7, 2026	52.28	52.98	51.84	52.11	51.91	-0.44%	45,177
May 6, 2026	52.39	52.58	51.92	52.34	52.14	0.63%	20,143
May 5, 2026	50.77	52.28	50.77	52.01	51.81	2.93%	59,285
May 4, 2026	51.83	52.34	50.34	50.53	50.34	-3.13%	53,699
May 1, 2026	51.61	52.92	51.43	52.16	51.96	0.85%	45,931
Apr 30, 2026	52.00	52.98	51.70	51.72	51.52	-1.54%	27,650
Apr 29, 2026	53.18	53.56	52.15	52.53	52.33	-1.24%	56,145
Apr 28, 2026	51.95	53.26	51.95	53.19	52.99	2.94%	62,364
Apr 27, 2026	50.56	51.97	50.56	51.67	51.47	2.20%	48,974
Apr 24, 2026	50.37	50.64	49.00	50.56	50.37	0.38%	66,564
Apr 23, 2026	49.60	50.65	46.92	50.37	50.18	1.90%	58,336
Apr 22, 2026	50.96	50.99	47.59	49.43	49.24	-2.89%	69,470
Apr 21, 2026	52.86	53.00	50.68	50.90	50.70	-3.96%	42,891
Apr 20, 2026	52.50	53.28	52.50	53.00	52.80	0.57%	43,922
Apr 17, 2026	51.85	53.86	51.71	52.70	52.50	2.91%	49,440
Apr 16, 2026	52.18	52.25	50.89	51.21	51.01	-2.36%	37,313
Apr 15, 2026	52.58	52.81	51.87	52.45	52.25	-0.36%	48,294
Apr 14, 2026	52.51	52.69	51.80	52.64	52.44	0.10%	53,291
Apr 13, 2026	52.73	52.90	52.21	52.59	52.39	-0.59%	81,980
Apr 10, 2026	53.41	53.52	52.41	52.90	52.70	-0.95%	42,016
Apr 9, 2026	51.62	53.58	51.31	53.41	53.21	2.44%	54,632
Apr 8, 2026	52.18	52.85	51.51	52.14	51.94	2.82%	58,310
Apr 7, 2026	49.80	50.72	49.20	50.71	50.52	1.68%	105,304
Apr 6, 2026	49.33	50.20	45.11	49.87	49.68	0.91%	19,588
Apr 2, 2026	48.66	49.77	48.05	49.42	49.23	0.24%	24,898
Apr 1, 2026	48.42	49.79	48.38	49.30	49.11	1.61%	33,144
Mar 31, 2026	48.57	49.05	47.51	48.52	48.33	1.10%	42,133
Mar 30, 2026	47.89	47.99	47.30	47.99	47.81	1.05%	21,280
Mar 27, 2026	47.78	47.99	46.65	47.49	47.31	-1.04%	49,507
Mar 26, 2026	47.84	48.58	47.50	47.99	47.81	0.15%	20,104
Mar 25, 2026	47.60	48.35	46.50	47.92	47.74	0.36%	25,873
Mar 24, 2026	46.98	48.20	46.91	47.75	47.57	0.72%	22,990
Mar 23, 2026	47.15	49.19	46.77	47.41	47.23	2.02%	31,398
Mar 20, 2026	46.45	46.60	45.59	46.47	46.29	0.19%	89,146
Mar 19, 2026	45.50	46.91	45.19	46.38	46.20	1.40%	15,335